日本ライフラインの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2007/08/31 | 90.3 | 90.3 | 89.9 | 89.9 | -0.2 | -0.2% | 37,600 |
2007/08/30 | 90 | 90.5 | 90 | 90.1 | +0.1 | +0.1% | 28,800 |
2007/08/29 | 90.1 | 90.1 | 89.9 | 90 | -0.4 | -0.4% | 132,000 |
2007/08/28 | 90.6 | 90.6 | 90.3 | 90.4 | -0.1 | -0.1% | 24,000 |
2007/08/27 | 90.6 | 90.6 | 90.4 | 90.5 | -0.1 | -0.1% | 14,400 |
2007/08/24 | 90.6 | 91.3 | 90.6 | 90.6 | +0.5 | +0.6% | 22,400 |
2007/08/23 | 92.5 | 92.5 | 90 | 90.1 | ±0 | ±0% | 56,800 |
2007/08/22 | 91.3 | 91.4 | 90.1 | 90.1 | -3.7 | -3.9% | 27,200 |
2007/08/21 | 90 | 93.8 | 90 | 93.8 | +5.3 | +6% | 158,400 |
2007/08/20 | 88.8 | 90 | 88.1 | 88.5 | +1 | +1.1% | 157,600 |
2007/08/17 | 93.8 | 93.8 | 87.5 | 87.5 | -6.4 | -6.8% | 56,800 |
2007/08/16 | 95.9 | 95.9 | 93.8 | 93.9 | -2 | -2.1% | 91,200 |
2007/08/15 | 94.4 | 95.9 | 93.8 | 95.9 | +1.5 | +1.6% | 26,400 |
2007/08/14 | 94.8 | 95 | 94.4 | 94.4 | -0.4 | -0.4% | 36,000 |
2007/08/13 | 95 | 95.6 | 94.8 | 94.8 | -1.2 | -1.3% | 85,600 |
2007/08/10 | 96.3 | 96.3 | 95.9 | 96 | -0.3 | -0.3% | 112,000 |
2007/08/09 | 96 | 96.3 | 96 | 96.3 | ±0 | ±0% | 115,200 |
2007/08/08 | 96.4 | 96.8 | 96.3 | 96.3 | -0.2 | -0.2% | 3,200 |
2007/08/07 | 96.9 | 97 | 96.5 | 96.5 | -0.5 | -0.5% | 20,000 |
2007/08/06 | 97.5 | 97.5 | 97 | 97 | ±0 | ±0% | 5,600 |
2007/08/03 | 97.1 | 98.9 | 97 | 97 | -0.1 | -0.1% | 28,800 |
2007/08/02 | 97 | 97.1 | 97 | 97.1 | +0.2 | +0.2% | 40,800 |
2007/08/01 | 96.9 | 97.1 | 96.9 | 96.9 | -0.6 | -0.6% | 21,600 |
2007/07/31 | 96.4 | 97.5 | 96.4 | 97.5 | +1.2 | +1.2% | 8,800 |
2007/07/30 | 97.1 | 97.1 | 96.3 | 96.3 | -0.8 | -0.8% | 36,800 |
2007/07/27 | 98.9 | 98.9 | 97 | 97.1 | -1.8 | -1.8% | 72,000 |
2007/07/26 | 98.8 | 98.9 | 98.8 | 98.9 | +0.1 | +0.1% | 10,400 |
2007/07/25 | 99.4 | 99.4 | 98.1 | 98.8 | ±0 | ±0% | 12,800 |
2007/07/24 | 97.6 | 99.6 | 97.6 | 98.8 | -1 | -1% | 41,600 |
2007/07/23 | 98.1 | 99.8 | 97.1 | 99.8 | +0.4 | +0.4% | 42,400 |
2007/07/20 | 100 | 100 | 99.4 | 99.4 | ±0 | ±0% | 6,400 |
2007/07/19 | 99.6 | 100 | 99.4 | 99.4 | ±0 | ±0% | 18,400 |
2007/07/18 | 99.8 | 100 | 99.4 | 99.4 | -0.2 | -0.2% | 44,000 |
2007/07/17 | 99.5 | 99.6 | 99.5 | 99.6 | ±0 | ±0% | 36,000 |
2007/07/13 | 99.6 | 99.6 | 99.6 | 99.6 | ±0 | ±0% | 80,000 |
2007/07/12 | 99.6 | 100 | 99.6 | 99.6 | +0.5 | +0.5% | 40,800 |
2007/07/11 | 99.6 | 99.6 | 99.1 | 99.1 | -0.5 | -0.5% | 48,800 |
2007/07/10 | 100.4 | 100.4 | 99.6 | 99.6 | -0.4 | -0.4% | 40,800 |
2007/07/09 | 99.6 | 100.6 | 99.3 | 100 | +0.6 | +0.6% | 56,000 |
2007/07/06 | 99.4 | 99.5 | 99.3 | 99.4 | ±0 | ±0% | 10,400 |
2007/07/05 | 100 | 100 | 99.4 | 99.4 | -0.4 | -0.4% | 22,400 |
2007/07/04 | 100.1 | 100.1 | 99.4 | 99.8 | +0.4 | +0.4% | 37,600 |
2007/07/03 | 99.6 | 99.9 | 99.4 | 99.4 | -0.2 | -0.2% | 21,600 |
2007/07/02 | 101 | 101.3 | 99.6 | 99.6 | -0.4 | -0.4% | 80,800 |
2007/06/29 | 99.4 | 100 | 99.1 | 100 | +1.1 | +1.1% | 25,600 |
2007/06/28 | 99.4 | 101.3 | 98.8 | 98.9 | -0.5 | -0.5% | 96,000 |
2007/06/27 | 100 | 101.3 | 99.1 | 99.4 | -0.5 | -0.5% | 144,800 |
2007/06/26 | 99.4 | 100.9 | 99.4 | 99.9 | -0.1 | -0.1% | 15,200 |
2007/06/25 | 100 | 100 | 99.5 | 100 | ±0 | ±0% | 35,200 |
2007/06/22 | 101.1 | 101.1 | 100 | 100 | -0.6 | -0.6% | 72,800 |
4201~
4250
件表示中 / 6597件
類似銘柄と比較する
現在ご覧いただいている「日本ライフL」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
日本ライフL | 126,000円 | +5.1% | +4.0% | 3.65% | 11.04倍 | 1.62倍 |
|
医療機器輸入から製造に軸足。得意の心臓領域に加え脳血管、消化器領域に展開、自社品拡大 |
紙パル商 | 64,500円 | +1.1% | +7.4% | 3.88% | 7.95倍 | 0.62倍 |
|
国内紙流通首位。製紙2強の取扱高多い。M&Aで海外紙卸拡大。不動産賃貸や再生紙も収益源 |
ハピネット | 402,500円 | -5.8% | -10.9% | 1.24% | 17.66倍 | 1.74倍 |
|
玩具卸で圧倒的。ゲームやDVDソフト卸有力。筐体卸、映像制作も。バンダイナムコグループ |
日 伝 | 304,000円 | +5.6% | +1.1% | 2.14% | 19.10倍 | 1.02倍 |
|
産業用部品、機器の大手専門商社。減変速機等の動力伝導、制御機器類が主。アジアで事業強化 |
中央自 | 455,000円 | +4.2% | +4.8% | 2.97% | 10.34倍 | 1.68倍 |
|
コーティング剤など自社企画の自動車用品を販売。自動車補修部品の輸出事業も。好財務 |
市場注目の銘柄
チャート関連のコラム